ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	54.17	54.37	53.54	54.28	54.28	0.67%	360,991
Feb 19, 2026	53.41	54.15	53.10	53.92	53.92	0.60%	105,500
Feb 18, 2026	53.48	54.00	53.26	53.60	53.60	1.42%	45,377
Feb 17, 2026	53.27	53.43	52.21	52.85	52.85	-1.23%	32,284
Feb 16, 2026	53.55	53.71	53.30	53.51	53.51	1.11%	50,025
Feb 13, 2026	53.79	54.00	52.32	52.92	52.92	-2.42%	40,510
Feb 12, 2026	54.91	55.13	54.02	54.23	54.23	-1.31%	28,111
Feb 11, 2026	53.98	54.95	53.84	54.95	54.95	2.23%	243,572
Feb 10, 2026	53.59	53.88	53.24	53.75	53.75	0.92%	131,789
Feb 9, 2026	52.83	53.26	52.49	53.26	53.26	1.70%	148,706
Feb 6, 2026	51.77	52.40	51.62	52.37	52.37	0.87%	203,176
Feb 5, 2026	52.12	52.48	51.38	51.92	51.92	-0.17%	82,924
Feb 4, 2026	53.68	53.84	51.89	52.01	52.01	-3.15%	48,933
Feb 3, 2026	52.77	54.07	52.53	53.70	53.70	2.70%	92,663
Feb 2, 2026	51.34	52.32	51.08	52.29	52.29	-0.63%	36,389
Jan 30, 2026	52.94	53.14	52.43	52.62	52.62	-0.51%	163,710
Jan 29, 2026	54.04	54.42	52.35	52.89	52.89	-0.45%	149,026
Jan 28, 2026	53.51	53.73	52.97	53.13	53.13	0.43%	102,559
Jan 27, 2026	51.45	52.91	51.30	52.90	52.90	3.26%	114,552
Jan 26, 2026	51.25	51.76	50.95	51.23	51.23	1.05%	63,030
Jan 23, 2026	50.35	50.85	50.20	50.70	50.70	0.56%	183,320
Jan 22, 2026	48.99	50.59	48.90	50.42	50.42	4.04%	126,569
Jan 21, 2026	47.14	48.46	47.00	48.46	48.46	2.69%	46,681
Jan 20, 2026	46.31	47.19	45.81	47.19	47.19	1.32%	78,065
Jan 19, 2026	46.17	46.66	45.96	46.58	46.58	0.60%	181,988
Jan 16, 2026	46.79	46.87	46.00	46.30	46.30	-0.60%	21,157
Jan 15, 2026	46.39	46.61	46.23	46.58	46.58	1.33%	84,858
Jan 14, 2026	45.55	46.07	45.39	45.97	45.97	1.06%	192,058
Jan 13, 2026	45.99	46.11	45.33	45.49	45.49	-1.43%	79,013
Jan 12, 2026	46.15	46.31	45.81	46.15	46.15	-0.57%	55,669
Jan 9, 2026	45.96	46.49	45.85	46.41	46.41	1.11%	56,490
Jan 8, 2026	45.64	45.95	45.56	45.90	45.90	0.32%	28,204
Jan 7, 2026	46.24	46.35	45.60	45.76	45.76	-1.58%	136,130
Jan 6, 2026	45.95	46.60	45.74	46.49	46.49	2.05%	103,477
Jan 5, 2026	44.93	45.56	44.71	45.56	45.56	1.38%	99,050
Jan 2, 2026	44.99	45.26	44.71	44.94	44.94	0.90%	83,000
Dec 30, 2025	43.82	44.54	43.81	44.54	44.54	2.07%	59,204
Dec 29, 2025	43.86	44.31	43.63	43.63	43.63	-0.76%	7,810
Dec 23, 2025	43.01	44.08	42.99	43.97	43.97	2.07%	38,850
Dec 22, 2025	43.71	43.73	43.08	43.08	43.08	-1.76%	40,112
Dec 19, 2025	43.71	43.92	43.37	43.85	43.85	0.74%	16,610
Dec 18, 2025	43.21	43.64	42.80	43.53	43.53	1.35%	93,082
Dec 17, 2025	43.54	43.70	42.95	42.95	42.95	-2.85%	46,764
Dec 16, 2025	45.26	45.39	44.00	44.21	44.21	-2.97%	55,163
Dec 15, 2025	45.10	45.65	45.10	45.56	45.56	2.11%	115,142
Dec 12, 2025	44.82	45.39	44.54	44.62	44.62	-0.57%	48,802
Dec 11, 2025	43.82	44.88	43.75	44.88	44.88	2.27%	18,195
Dec 10, 2025	44.19	44.59	43.77	43.88	43.88	-0.57%	41,057
Dec 9, 2025	44.12	44.35	43.09	44.13	44.13	-0.10%	100,686
Dec 8, 2025	44.02	44.77	43.87	44.18	44.18	-2.28%	73,524